SHA:603637 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	13.81	14.00	13.54	13.92	-	1.68%	3,363,500
Sep 29, 2026	13.45	14.04	13.40	13.69	13.69	1.11%	4,906,000
Sep 28, 2026	14.04	14.10	13.50	13.54	13.54	-3.84%	6,205,400
Sep 24, 2026	14.47	14.47	13.96	14.08	14.08	-2.56%	5,937,500
Sep 23, 2026	14.55	14.76	14.39	14.45	14.45	-0.69%	4,870,100
Sep 22, 2026	15.15	15.23	14.53	14.55	14.55	-3.64%	8,887,600
Sep 21, 2026	14.78	15.34	14.65	15.10	15.10	2.17%	7,858,000
Sep 18, 2026	15.02	15.30	14.70	14.78	14.78	-0.61%	8,286,500
Sep 17, 2026	14.13	15.19	13.79	14.87	14.87	4.57%	13,204,399
Sep 16, 2026	14.55	14.55	13.98	14.22	14.22	-2.27%	9,655,200
Sep 15, 2026	13.86	15.25	13.73	14.55	14.55	4.98%	16,178,660
Sep 14, 2026	13.96	14.20	13.63	13.86	13.86	1.09%	6,661,900
Sep 11, 2026	14.44	14.44	13.60	13.71	13.71	-5.45%	9,223,100
Sep 10, 2026	15.00	15.28	14.45	14.50	14.50	-2.03%	6,900,804
Sep 9, 2026	14.82	15.17	14.77	14.80	14.80	-0.54%	4,759,450
Sep 8, 2026	15.00	15.32	14.65	14.88	14.88	-0.60%	7,793,400
Sep 7, 2026	14.80	15.01	14.40	14.97	14.97	1.98%	7,144,190
Sep 4, 2026	15.00	15.35	14.58	14.68	14.68	-1.28%	6,406,100
Sep 3, 2026	14.94	15.18	14.71	14.87	14.87	1.02%	7,897,090
Sep 2, 2026	14.96	15.15	14.60	14.72	14.72	-2.45%	10,857,390
Sep 1, 2026	15.16	15.59	14.66	15.09	15.09	-1.95%	8,759,300
Aug 31, 2026	15.37	15.61	14.97	15.39	15.39	-1.35%	12,178,200
Aug 28, 2026	14.88	16.10	14.65	15.60	15.60	5.41%	18,166,546
Aug 27, 2026	14.95	15.04	14.53	14.80	14.80	-	14,821,000
Aug 26, 2026	14.17	15.40	14.06	14.80	14.80	5.49%	27,161,875
Aug 25, 2026	12.55	14.03	12.55	14.03	14.03	10.04%	11,922,869
Aug 24, 2026	12.97	13.09	12.41	12.75	12.75	-2.22%	8,364,750
Aug 21, 2026	14.08	14.20	12.66	13.04	13.04	-7.25%	17,539,312
Aug 20, 2026	13.00	14.06	12.71	14.06	14.06	10.02%	11,159,200
Aug 19, 2026	14.00	14.00	12.67	12.78	12.78	-7.79%	11,982,913
Aug 18, 2026	14.07	14.43	13.69	13.86	13.86	0.07%	5,738,813
Aug 17, 2026	13.62	13.87	13.38	13.85	13.85	2.52%	4,352,421
Aug 14, 2026	13.71	13.92	13.40	13.51	13.51	-1.46%	5,061,898
Aug 13, 2026	14.00	14.18	13.68	13.71	13.71	-0.58%	5,130,340
Aug 12, 2026	13.43	13.88	13.43	13.79	13.79	2.76%	4,706,240
Aug 11, 2026	13.69	13.70	12.91	13.42	13.42	-1.97%	7,409,450
Aug 10, 2026	13.26	13.78	13.11	13.69	13.69	3.79%	7,018,948
Aug 7, 2026	12.99	13.24	12.76	13.19	13.19	2.09%	5,702,000
Aug 6, 2026	12.80	13.23	12.62	12.92	12.92	0.54%	6,942,400
Aug 5, 2026	12.60	12.99	12.31	12.85	12.85	2.55%	6,332,455
Aug 4, 2026	12.12	12.69	11.97	12.53	12.53	3.38%	8,890,780
Aug 3, 2026	11.93	12.55	11.80	12.12	12.12	3.86%	13,365,805
Jul 31, 2026	10.70	11.67	10.69	11.67	11.67	9.99%	8,981,810
Jul 30, 2026	11.12	11.22	10.45	10.61	10.61	-4.50%	6,387,700
Jul 29, 2026	11.10	11.41	10.71	11.11	11.11	0.09%	7,393,964
Jul 28, 2026	11.12	11.70	11.08	11.10	11.10	-1.25%	6,578,235
Jul 27, 2026	10.76	11.26	10.58	11.24	11.24	4.85%	7,721,735
Jul 24, 2026	10.75	11.30	10.57	10.72	10.72	-1.65%	6,869,766
Jul 23, 2026	10.74	11.00	10.62	10.90	10.90	0.83%	5,583,200
Jul 22, 2026	11.25	11.29	10.67	10.81	10.81	-3.40%	9,001,386